Skip to main content

Boston Beer Company (NY: SAM )

381.82 -1.00 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 387.51 387.51 381.19 381.82 56,586 -1.00(-0.26%)
Aug 11, 2022 385.58 394.33 380.25 382.82 119,605 +0.15(+0.04%)
Aug 10, 2022 384.37 392.33 380.14 382.67 127,922 +8.35(+2.23%)
Aug 09, 2022 380.00 382.90 371.22 374.32 142,183 -9.99(-2.60%)
Aug 08, 2022 379.99 394.17 379.64 384.31 135,073 +8.44(+2.25%)
Aug 05, 2022 374.95 378.66 370.13 375.87 106,029 -3.24(-0.85%)
Aug 04, 2022 381.50 382.54 374.97 379.11 139,402 +0.78(+0.21%)
Aug 03, 2022 375.00 382.95 372.39 378.33 141,574 +5.89(+1.58%)
Aug 02, 2022 378.07 378.07 368.24 372.44 113,332 -8.17(-2.15%)
Aug 01, 2022 379.92 383.19 375.54 380.61 104,412 +0.18(+0.05%)
Jul 29, 2022 377.00 383.08 374.33 380.43 114,568 +3.01(+0.80%)
Jul 28, 2022 374.06 377.47 364.77 377.42 140,405 +5.38(+1.45%)
Jul 27, 2022 366.36 372.12 361.58 372.04 163,970 +11.07(+3.07%)
Jul 26, 2022 372.38 375.60 354.17 360.97 227,110 -15.54(-4.13%)
Jul 25, 2022 358.85 377.16 355.38 376.51 515,223 +19.52(+5.47%)
Jul 22, 2022 316.20 358.00 316.20 356.99 818,412 +20.81(+6.19%)
Jul 21, 2022 335.07 344.12 333.60 336.18 291,603 +1.30(+0.39%)
Jul 20, 2022 340.42 343.57 331.37 334.88 176,197 -2.16(-0.64%)
Jul 19, 2022 333.93 340.37 326.76 337.04 172,221 +9.61(+2.93%)
Jul 18, 2022 327.09 339.32 323.04 327.43 202,996 +5.50(+1.71%)
Jul 15, 2022 320.18 324.55 316.06 321.93 163,269 +1.75(+0.55%)
Jul 14, 2022 315.75 320.90 309.81 320.18 110,124 +2.73(+0.86%)
Jul 13, 2022 305.85 322.58 305.85 317.45 142,462 +3.16(+1.01%)
Jul 12, 2022 306.79 326.74 306.79 314.29 165,085 +6.88(+2.24%)
Jul 11, 2022 314.30 317.46 305.21 307.41 206,315 -10.00(-3.15%)
Jul 08, 2022 306.25 325.40 302.94 317.41 129,810 +10.51(+3.42%)
Jul 07, 2022 301.05 307.21 299.26 306.90 160,909 +0.67(+0.22%)
Jul 06, 2022 316.63 318.89 304.56 306.23 229,198 -10.70(-3.38%)
Jul 05, 2022 312.02 317.82 302.21 316.93 188,017 +2.34(+0.74%)
Jul 01, 2022 304.97 316.92 304.97 314.59 111,924 +11.62(+3.84%)
Jun 30, 2022 309.89 309.89 298.36 302.97 180,667 -11.70(-3.72%)
Jun 29, 2022 319.73 322.86 312.34 314.67 126,355 -4.50(-1.41%)
Jun 28, 2022 322.18 328.80 317.20 319.17 176,471 -14.82(-4.44%)
Jun 27, 2022 341.29 341.29 332.29 333.99 112,942 -7.30(-2.14%)
Jun 24, 2022 333.09 344.11 331.65 341.29 238,178 +11.31(+3.43%)
Jun 23, 2022 315.20 331.20 315.20 329.98 209,776 +17.68(+5.66%)
Jun 22, 2022 288.64 314.52 288.64 312.30 220,373 +10.03(+3.32%)
Jun 21, 2022 293.10 305.73 293.07 302.27 149,919 +5.58(+1.88%)
Jun 17, 2022 296.90 298.00 290.47 296.69 232,813 +6.75(+2.33%)
Jun 16, 2022 296.22 296.96 287.00 289.94 145,212 -11.77(-3.90%)
Jun 15, 2022 298.93 305.94 295.06 301.71 188,606 +7.08(+2.40%)
Jun 14, 2022 299.11 303.88 290.87 294.63 226,349 -0.08(-0.03%)
Jun 13, 2022 307.70 309.65 288.99 294.71 295,011 -19.39(-6.17%)
Jun 10, 2022 320.00 323.03 313.69 314.10 165,087 -11.00(-3.38%)
Jun 09, 2022 333.65 333.65 324.26 325.10 143,578 -7.33(-2.20%)
Jun 08, 2022 330.62 340.50 329.97 332.43 100,980 -0.99(-0.30%)
Jun 07, 2022 331.06 336.56 327.49 333.42 151,309 -0.09(-0.03%)
Jun 06, 2022 345.21 348.96 331.81 333.51 128,528 -13.88(-4.00%)
Jun 03, 2022 350.85 354.74 345.95 347.39 120,301 -5.01(-1.42%)
Jun 02, 2022 348.83 355.77 348.06 352.40 174,425 +6.63(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.